東陽倉庫(9306)の株価時系列情報
東陽倉庫(9306)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 192 | 194 | 192 | 194 | 3,000 |
2001/12/27 | 189 | 189 | 189 | 189 | 1,000 |
2001/12/26 | 192 | 192 | 187 | 187 | 3,000 |
2001/12/25 | 194 | 194 | 192 | 192 | 11,000 |
2001/12/21 | 191 | 191 | 189 | 191 | 6,000 |
2001/12/20 | 186 | 190 | 185 | 190 | 16,000 |
2001/12/19 | 194 | 194 | 190 | 190 | 12,000 |
2001/12/18 | 188 | 191 | 188 | 190 | 5,000 |
2001/12/17 | 188 | 188 | 188 | 188 | 5,000 |
2001/12/14 | 186 | 188 | 185 | 186 | 40,000 |
2001/12/13 | 195 | 195 | 194 | 195 | 5,000 |
2001/12/12 | 195 | 195 | 191 | 195 | 9,000 |
2001/12/11 | 195 | 196 | 191 | 196 | 27,000 |
2001/12/10 | 195 | 195 | 195 | 195 | 1,000 |
2001/12/07 | 196 | 196 | 195 | 195 | 10,000 |
2001/12/06 | 195 | 196 | 190 | 196 | 6,000 |
2001/12/05 | 195 | 195 | 195 | 195 | 13,000 |
2001/12/04 | 190 | 190 | 190 | 190 | 5,000 |
2001/12/03 | 190 | 190 | 190 | 190 | 2,000 |
2001/11/30 | 193 | 195 | 192 | 192 | 6,000 |
2001/11/29 | 192 | 192 | 191 | 191 | 2,000 |
2001/11/28 | 193 | 195 | 192 | 192 | 5,000 |
2001/11/27 | 202 | 202 | 193 | 193 | 4,000 |
2001/11/26 | 197 | 198 | 196 | 198 | 11,000 |
2001/11/22 | 194 | 194 | 194 | 194 | 3,000 |
2001/11/21 | 191 | 192 | 191 | 192 | 7,000 |
2001/11/20 | 196 | 196 | 191 | 191 | 3,000 |
2001/11/19 | 188 | 188 | 188 | 188 | 1,000 |
2001/11/16 | 192 | 192 | 186 | 186 | 5,000 |
2001/11/15 | 193 | 193 | 192 | 193 | 5,000 |
2001/11/14 | 192 | 194 | 192 | 194 | 2,000 |
2001/11/13 | 190 | 191 | 190 | 190 | 4,000 |
2001/11/12 | 195 | 195 | 190 | 190 | 6,000 |
2001/11/09 | 200 | 200 | 200 | 200 | 2,000 |
2001/11/08 | 201 | 202 | 200 | 202 | 5,000 |
2001/11/07 | 198 | 202 | 197 | 202 | 13,000 |
2001/11/06 | 197 | 197 | 197 | 197 | 3,000 |
2001/11/05 | 198 | 199 | 196 | 199 | 22,000 |
2001/11/02 | 195 | 195 | 192 | 193 | 15,000 |
2001/11/01 | 195 | 197 | 191 | 194 | 13,000 |
2001/10/31 | 190 | 190 | 190 | 190 | 8,000 |
2001/10/30 | 198 | 198 | 196 | 196 | 7,000 |
2001/10/29 | 200 | 200 | 198 | 198 | 3,000 |
2001/10/26 | 200 | 200 | 197 | 197 | 10,000 |
2001/10/25 | 198 | 198 | 193 | 197 | 24,000 |
2001/10/24 | 193 | 196 | 193 | 196 | 29,000 |
2001/10/23 | 193 | 193 | 193 | 193 | 11,000 |
2001/10/22 | 192 | 192 | 191 | 191 | 2,000 |
2001/10/19 | 193 | 193 | 190 | 192 | 24,000 |
2001/10/18 | 193 | 193 | 193 | 193 | 3,000 |
2001/10/17 | 200 | 200 | 193 | 193 | 11,000 |
2001/10/16 | 195 | 197 | 194 | 197 | 5,000 |
2001/10/15 | 195 | 195 | 195 | 195 | 11,000 |
2001/10/12 | 191 | 198 | 191 | 198 | 6,000 |
2001/10/11 | 200 | 200 | 194 | 199 | 10,000 |
2001/10/10 | 203 | 203 | 198 | 198 | 5,000 |
2001/10/09 | 203 | 203 | 199 | 199 | 6,000 |
2001/10/05 | 203 | 203 | 203 | 203 | 4,000 |
2001/10/04 | 203 | 205 | 200 | 200 | 10,000 |
2001/10/03 | 203 | 203 | 203 | 203 | 5,000 |
2001/10/02 | 203 | 203 | 199 | 203 | 7,000 |
2001/10/01 | 195 | 203 | 195 | 203 | 10,000 |
2001/09/28 | 196 | 199 | 193 | 199 | 12,000 |
2001/09/27 | 191 | 197 | 191 | 197 | 3,000 |
2001/09/26 | 199 | 199 | 197 | 197 | 2,000 |
2001/09/25 | 204 | 204 | 198 | 200 | 8,000 |
2001/09/21 | 188 | 198 | 188 | 196 | 16,000 |
2001/09/20 | 190 | 190 | 186 | 187 | 23,000 |
2001/09/19 | 190 | 190 | 188 | 188 | 5,000 |
2001/09/18 | 193 | 193 | 186 | 186 | 9,000 |
2001/09/17 | 192 | 192 | 188 | 188 | 5,000 |
2001/09/14 | 205 | 205 | 187 | 192 | 16,000 |
2001/09/13 | 181 | 185 | 180 | 185 | 25,000 |
2001/09/12 | 168 | 183 | 168 | 181 | 31,000 |
2001/09/11 | 191 | 191 | 191 | 191 | 1,000 |
2001/09/10 | 192 | 194 | 191 | 193 | 22,000 |
2001/09/07 | 195 | 195 | 195 | 195 | 1,000 |
2001/09/06 | 193 | 195 | 193 | 195 | 4,000 |
2001/09/05 | 195 | 195 | 194 | 194 | 4,000 |
2001/09/04 | 195 | 202 | 191 | 202 | 26,000 |
2001/09/03 | 200 | 204 | 198 | 198 | 16,000 |
2001/08/31 | 203 | 203 | 195 | 198 | 16,000 |
2001/08/30 | 201 | 207 | 201 | 206 | 10,000 |
2001/08/29 | 212 | 212 | 207 | 207 | 21,000 |
2001/08/28 | 215 | 215 | 213 | 214 | 10,000 |
2001/08/27 | 215 | 215 | 214 | 215 | 16,000 |
2001/08/24 | 215 | 215 | 212 | 214 | 64,000 |
2001/08/23 | 210 | 214 | 208 | 211 | 50,000 |
2001/08/22 | 203 | 209 | 201 | 209 | 19,000 |
2001/08/21 | 206 | 208 | 204 | 204 | 5,000 |
2001/08/20 | 210 | 210 | 206 | 206 | 53,000 |
2001/08/17 | 204 | 206 | 200 | 206 | 39,000 |
2001/08/16 | 203 | 204 | 200 | 204 | 46,000 |
2001/08/15 | 203 | 203 | 202 | 203 | 10,000 |
2001/08/14 | 201 | 202 | 201 | 202 | 7,000 |
2001/08/13 | 200 | 201 | 197 | 201 | 5,000 |
2001/08/10 | 201 | 201 | 195 | 195 | 17,000 |
2001/08/09 | 197 | 201 | 197 | 201 | 11,000 |
2001/08/08 | 202 | 202 | 202 | 202 | 6,000 |
2001/08/07 | 196 | 202 | 196 | 202 | 9,000 |
2001/08/06 | 196 | 196 | 196 | 196 | 1,000 |
2001/08/03 | 200 | 200 | 198 | 198 | 4,000 |
2001/08/02 | 201 | 201 | 195 | 195 | 10,000 |
2001/08/01 | 201 | 201 | 200 | 200 | 3,000 |
2001/07/31 | 196 | 200 | 196 | 200 | 6,000 |
2001/07/30 | 194 | 199 | 194 | 198 | 4,000 |
2001/07/27 | 200 | 200 | 200 | 200 | 6,000 |
2001/07/25 | 202 | 202 | 201 | 201 | 11,000 |
2001/07/24 | 191 | 192 | 191 | 192 | 12,000 |
2001/07/23 | 195 | 195 | 191 | 191 | 30,000 |
2001/07/19 | 199 | 199 | 195 | 196 | 18,000 |
2001/07/18 | 198 | 201 | 198 | 201 | 10,000 |
2001/07/17 | 199 | 204 | 198 | 204 | 50,000 |
2001/07/16 | 199 | 199 | 198 | 199 | 12,000 |
2001/07/13 | 198 | 198 | 196 | 198 | 11,000 |
2001/07/12 | 199 | 199 | 197 | 199 | 13,000 |
2001/07/11 | 199 | 199 | 196 | 197 | 7,000 |
2001/07/10 | 204 | 204 | 197 | 199 | 5,000 |
2001/07/09 | 193 | 205 | 193 | 205 | 25,000 |
2001/07/06 | 199 | 200 | 195 | 200 | 35,000 |
2001/07/05 | 201 | 201 | 198 | 198 | 12,000 |
2001/07/04 | 204 | 204 | 203 | 203 | 4,000 |
2001/07/03 | 205 | 205 | 201 | 204 | 6,000 |
2001/07/02 | 207 | 207 | 205 | 205 | 10,000 |
2001/06/29 | 202 | 206 | 202 | 206 | 33,000 |
2001/06/28 | 203 | 208 | 199 | 200 | 69,000 |
2001/06/27 | 199 | 200 | 198 | 198 | 45,000 |
2001/06/26 | 197 | 199 | 197 | 199 | 26,000 |
2001/06/25 | 198 | 199 | 198 | 198 | 22,000 |
2001/06/22 | 191 | 195 | 191 | 193 | 57,000 |
2001/06/21 | 192 | 192 | 190 | 191 | 24,000 |
2001/06/20 | 190 | 192 | 190 | 191 | 40,000 |
2001/06/19 | 188 | 189 | 185 | 189 | 182,000 |
2001/06/18 | 195 | 195 | 185 | 185 | 265,000 |
2001/06/15 | 191 | 194 | 191 | 194 | 14,000 |
2001/06/14 | 193 | 193 | 191 | 193 | 61,000 |
2001/06/13 | 195 | 195 | 189 | 191 | 226,000 |
2001/06/12 | 199 | 199 | 189 | 189 | 121,000 |
2001/06/11 | 200 | 201 | 195 | 199 | 74,000 |
2001/06/08 | 206 | 206 | 206 | 206 | 40,000 |
2001/06/07 | 200 | 203 | 200 | 203 | 21,000 |
2001/06/06 | 205 | 208 | 200 | 206 | 84,000 |
2001/06/05 | 210 | 210 | 210 | 210 | 3,000 |
2001/06/04 | 212 | 212 | 212 | 212 | 1,000 |
2001/06/01 | 205 | 205 | 205 | 205 | 1,000 |
2001/05/31 | 205 | 205 | 205 | 205 | 11,000 |
2001/05/30 | 215 | 215 | 215 | 215 | 3,000 |
2001/05/29 | 215 | 215 | 215 | 215 | 2,000 |
2001/05/28 | 215 | 224 | 215 | 224 | 6,000 |
2001/05/25 | 215 | 215 | 210 | 215 | 6,000 |
2001/05/24 | 215 | 215 | 213 | 213 | 10,000 |
2001/05/23 | 215 | 216 | 205 | 215 | 24,000 |
2001/05/22 | 225 | 225 | 215 | 215 | 4,000 |
2001/05/21 | 230 | 230 | 220 | 225 | 6,000 |
2001/05/18 | 220 | 221 | 220 | 220 | 24,000 |
2001/05/17 | 219 | 220 | 216 | 220 | 24,000 |
2001/05/16 | 219 | 219 | 218 | 218 | 2,000 |
2001/05/15 | 219 | 219 | 219 | 219 | 2,000 |
2001/05/14 | 220 | 225 | 220 | 221 | 4,000 |
2001/05/10 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/09 | 225 | 227 | 223 | 223 | 7,000 |
2001/05/08 | 229 | 229 | 229 | 229 | 1,000 |
2001/05/07 | 225 | 228 | 225 | 225 | 4,000 |
2001/05/02 | 228 | 228 | 223 | 227 | 5,000 |
2001/05/01 | 227 | 230 | 227 | 229 | 8,000 |
2001/04/27 | 225 | 235 | 225 | 227 | 10,000 |
2001/04/26 | 220 | 225 | 215 | 225 | 21,000 |
2001/04/25 | 221 | 221 | 217 | 217 | 9,000 |
2001/04/24 | 213 | 213 | 212 | 212 | 3,000 |
2001/04/23 | 212 | 215 | 212 | 212 | 13,000 |
2001/04/20 | 220 | 220 | 212 | 212 | 5,000 |
2001/04/19 | 213 | 219 | 213 | 219 | 7,000 |
2001/04/18 | 215 | 215 | 213 | 215 | 7,000 |
2001/04/17 | 212 | 214 | 212 | 214 | 6,000 |
2001/04/16 | 210 | 214 | 210 | 212 | 3,000 |
2001/04/13 | 209 | 210 | 209 | 210 | 10,000 |
2001/04/12 | 209 | 210 | 209 | 210 | 5,000 |
2001/04/11 | 209 | 209 | 209 | 209 | 15,000 |
2001/04/10 | 209 | 209 | 209 | 209 | 2,000 |
2001/04/09 | 215 | 215 | 215 | 215 | 1,000 |
2001/04/06 | 203 | 216 | 203 | 216 | 3,000 |
2001/04/05 | 208 | 215 | 208 | 215 | 5,000 |
2001/04/04 | 206 | 206 | 206 | 206 | 3,000 |
2001/04/03 | 198 | 211 | 198 | 211 | 18,000 |
2001/04/02 | 200 | 200 | 198 | 198 | 5,000 |
2001/03/30 | 210 | 210 | 202 | 202 | 3,000 |
2001/03/29 | 213 | 219 | 213 | 218 | 6,000 |
2001/03/28 | 215 | 219 | 201 | 213 | 14,000 |
2001/03/27 | 205 | 215 | 205 | 215 | 27,000 |
2001/03/26 | 199 | 205 | 199 | 205 | 41,000 |
2001/03/23 | 194 | 196 | 193 | 195 | 38,000 |
2001/03/22 | 195 | 195 | 194 | 194 | 82,000 |
2001/03/21 | 195 | 197 | 194 | 197 | 24,000 |
2001/03/19 | 195 | 195 | 193 | 193 | 6,000 |
2001/03/16 | 195 | 195 | 193 | 193 | 8,000 |
2001/03/15 | 192 | 194 | 191 | 194 | 6,000 |
2001/03/14 | 191 | 192 | 191 | 192 | 2,000 |
2001/03/13 | 192 | 192 | 192 | 192 | 2,000 |
2001/03/12 | 190 | 190 | 190 | 190 | 42,000 |
2001/03/09 | 195 | 196 | 195 | 196 | 25,000 |
2001/03/08 | 190 | 191 | 188 | 191 | 51,000 |
2001/03/07 | 190 | 190 | 190 | 190 | 5,000 |
2001/03/06 | 192 | 192 | 190 | 190 | 14,000 |
2001/03/05 | 191 | 191 | 191 | 191 | 2,000 |
2001/03/02 | 190 | 191 | 190 | 191 | 3,000 |
2001/03/01 | 191 | 191 | 190 | 190 | 5,000 |
2001/02/28 | 191 | 192 | 190 | 191 | 10,000 |
2001/02/27 | 190 | 190 | 190 | 190 | 10,000 |
2001/02/26 | 191 | 191 | 190 | 190 | 18,000 |
2001/02/23 | 188 | 191 | 188 | 190 | 18,000 |
2001/02/22 | 189 | 189 | 188 | 188 | 8,000 |
2001/02/21 | 190 | 190 | 190 | 190 | 13,000 |
2001/02/20 | 190 | 191 | 190 | 191 | 6,000 |
2001/02/19 | 190 | 190 | 190 | 190 | 3,000 |
2001/02/16 | 189 | 190 | 189 | 190 | 6,000 |
2001/02/15 | 189 | 189 | 189 | 189 | 1,000 |
2001/02/14 | 190 | 190 | 189 | 190 | 3,000 |
2001/02/13 | 190 | 190 | 186 | 186 | 3,000 |
2001/02/09 | 190 | 190 | 190 | 190 | 12,000 |
2001/02/08 | 190 | 190 | 190 | 190 | 4,000 |
2001/02/06 | 191 | 191 | 190 | 191 | 5,000 |
2001/02/05 | 191 | 191 | 191 | 191 | 2,000 |
2001/02/02 | 191 | 191 | 191 | 191 | 2,000 |
2001/02/01 | 192 | 192 | 191 | 191 | 4,000 |
2001/01/31 | 193 | 193 | 192 | 192 | 20,000 |
2001/01/30 | 194 | 194 | 193 | 193 | 4,000 |
2001/01/29 | 194 | 194 | 194 | 194 | 2,000 |
2001/01/25 | 199 | 199 | 199 | 199 | 8,000 |
2001/01/23 | 200 | 200 | 193 | 193 | 21,000 |
2001/01/19 | 193 | 200 | 192 | 192 | 8,000 |
2001/01/18 | 199 | 199 | 192 | 192 | 6,000 |
2001/01/16 | 199 | 199 | 192 | 192 | 2,000 |
2001/01/15 | 197 | 198 | 197 | 198 | 3,000 |
2001/01/12 | 199 | 199 | 199 | 199 | 2,000 |
2001/01/11 | 191 | 191 | 191 | 191 | 2,000 |
2001/01/10 | 192 | 192 | 191 | 191 | 4,000 |
2001/01/09 | 192 | 192 | 192 | 192 | 2,000 |
2001/01/05 | 199 | 199 | 199 | 199 | 2,000 |
2001/01/04 | 193 | 193 | 193 | 193 | 3,000 |